Mail

Canada markets closed

S&P/TSX
18,380.96
+255.24(+1.41%)
S&P 500
3,841.94
+73.47(+1.95%)
DOW
31,496.30
+572.16(+1.85%)

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

3,000.46+22.89 (+0.77%)

At close: 4:00PM EST

In The Money

Show:ListStraddle

Strike:1640.00

CallsforMarch 12, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210416C01640000	2020-10-16 8:43AM EST	2021-04-16	1,750.50	1,508.40	1,524.25	0.00	-	1	2	206.29%
AMZN210618C01640000	2020-11-19 9:59AM EST	2021-06-18	1,468.00	1,570.35	1,583.70	0.00	-	1	33	148.71%
AMZN210716C01640000	2021-01-19 12:01AM EST	2021-07-16	1,484.90	1,655.75	1,663.35	0.00	-	5	0	153.81%
AMZN210917C01640000	2021-02-05 3:04PM EST	2021-09-17	1,724.70	1,375.00	1,385.00	0.00	-	1	2	51.79%
AMZN211217C01640000	2021-01-21 3:20PM EST	2021-12-17	1,703.99	1,631.15	1,638.50	0.00	-	6	3	100.11%
AMZN220121C01640000	2021-02-24 3:22PM EST	2022-01-21	1,538.63	1,381.50	1,399.35	0.00	-	48	65	47.37%
AMZN220617C01640000	2021-01-21 3:22PM EST	2022-06-17	1,727.92	1,649.95	1,657.00	0.00	-	22	11	80.84%
AMZN230120C01640000	2021-03-04 10:26AM EST	2023-01-20	1,342.00	1,412.50	1,430.50	-90.00	-6.28%	1	12	38.19%

PutsforMarch 12, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AMZN210319P01640000	2021-03-04 2:02PM EST	2021-03-19	0.29	0.00	0.39	-0.64	-68.82%	21	45	108.01%
AMZN210416P01640000	2021-03-04 10:36AM EST	2021-04-16	2.45	1.28	1.73	+1.11	+82.84%	2	22	75.07%
AMZN210521P01640000	2021-02-25 9:31AM EST	2021-05-21	2.91	3.85	4.50	0.00	-	10	10	63.22%
AMZN210618P01640000	2021-03-04 2:22PM EST	2021-06-18	7.10	5.25	5.95	0.00	-	4	208	56.53%
AMZN210716P01640000	2021-02-17 3:53PM EST	2021-07-16	4.35	6.50	7.25	0.00	-	20	200	51.86%
AMZN210820P01640000	2021-02-16 3:03PM EST	2021-08-20	6.15	9.10	10.00	0.00	-	1	15	49.17%
AMZN210917P01640000	2021-02-24 3:14PM EST	2021-09-17	9.00	10.45	11.50	0.00	-	-	0	46.68%
AMZN211015P01640000	2021-02-19 2:30PM EST	2021-10-15	9.25	12.00	13.10	0.00	-	2	16	44.73%
AMZN211119P01640000	2020-12-30 3:50PM EST	2021-11-19	15.95	16.40	20.00	0.00	-	-	3	45.29%
AMZN211217P01640000	2021-03-04 1:59PM EST	2021-12-17	19.25	15.95	17.35	0.00	-	3	15	41.76%
AMZN220121P01640000	2021-03-05 9:47AM EST	2022-01-21	23.50	18.00	19.85	+5.45	+30.19%	6	53	40.54%
AMZN220617P01640000	2021-02-24 10:17AM EST	2022-06-17	23.60	24.70	26.75	-6.15	-20.67%	1	8	35.87%
AMZN230120P01640000	2021-03-05 10:13AM EST	2023-01-20	36.35	35.35	38.35	-1.65	-4.34%	2	54	32.34%